667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,200400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,200300,3749919430,2835,2835,2835,2835,0
|
|
20241203,200200,3749919430,2835,2835,2835,2835,0
|
|
20241203,200100,3749919430,2835,2835,2835,2835,0
|
|
20241203,200000,3749919430,2835,2835,2835,2835,0
|
|
20241203,195900,3749919430,2835,2835,2835,2835,0
|
|
20241203,195800,3749919430,2835,2835,2835,2835,0
|
|
20241203,195700,3749919430,2835,2835,2835,2835,0
|
|
20241203,195600,3749919430,2835,2835,2835,2835,0
|
|
20241203,195500,3749919430,2835,2835,2835,2835,0
|
|
20241203,195400,3749919430,2835,2835,2835,2835,0
|
|
20241203,195300,3749919430,2835,2835,2835,2835,0
|
|
20241203,195200,3749919430,2835,2835,2835,2835,0
|
|
20241203,195100,3749919430,2835,2835,2835,2835,0
|
|
20241203,195000,3749919430,2835,2835,2835,2835,0
|
|
20241203,194900,3749919430,2835,2835,2835,2835,0
|
|
20241203,194800,3749919430,2835,2835,2835,2835,0
|
|
20241203,194700,3749919430,2835,2835,2835,2835,0
|
|
20241203,194600,3749919430,2835,2835,2835,2835,0
|
|
20241203,194500,3749919430,2835,2835,2835,2835,0
|
|
20241203,194400,3749919430,2835,2835,2835,2835,0
|
|
20241203,194300,3749919430,2835,2835,2835,2835,0
|
|
20241203,194200,3749919430,2835,2835,2835,2835,0
|
|
20241203,194100,3749919430,2835,2835,2835,2835,0
|
|
20241203,194000,3749919430,2835,2835,2835,2835,0
|
|
20241203,193900,3749919430,2835,2835,2835,2835,0
|
|
20241203,193800,3749919430,2835,2835,2835,2835,0
|
|
20241203,193700,3749919430,2835,2835,2835,2835,0
|
|
20241203,193600,3749919430,2835,2835,2835,2835,0
|
|
20241203,193500,3749919430,2835,2835,2835,2835,0
|
|
20241203,193400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,193300,3749919430,2835,2835,2835,2835,0
|
|
20241203,193200,3749919430,2835,2835,2835,2835,0
|
|
20241203,193100,3749919430,2835,2835,2835,2835,0
|
|
20241203,193000,3749919430,2835,2835,2835,2835,0
|
|
20241203,192900,3749919430,2835,2835,2835,2835,0
|
|
20241203,192800,3749919430,2835,2835,2835,2835,0
|
|
20241203,192700,3749919430,2835,2835,2835,2835,0
|
|
20241203,192600,3749919430,2835,2835,2835,2835,0
|
|
20241203,192500,3749919430,2835,2835,2835,2835,0
|
|
20241203,192400,3749919430,2835,2835,2835,2835,0
|
|
20241203,192300,3749919430,2835,2835,2835,2835,0
|
|
20241203,192200,3749919430,2835,2835,2835,2835,0
|
|
20241203,192100,3749919430,2835,2835,2835,2835,0
|
|
20241203,192000,3749919430,2835,2835,2835,2835,0
|
|
20241203,191900,3749919430,2835,2835,2835,2835,0
|
|
20241203,191800,3749919430,2835,2835,2835,2835,0
|
|
20241203,191700,3749919430,2835,2835,2835,2835,0
|
|
20241203,191600,3749919430,2835,2835,2835,2835,0
|
|
20241203,191500,3749919430,2835,2835,2835,2835,0
|
|
20241203,191400,3749919430,2835,2835,2835,2835,0
|
|
20241203,191300,3749919430,2835,2835,2835,2835,0
|
|
20241203,191200,3749919430,2835,2835,2835,2835,0
|
|
20241203,191100,3749919430,2835,2835,2835,2835,0
|
|
20241203,191000,3749919430,2835,2835,2835,2835,0
|
|
20241203,190900,3749919430,2835,2835,2835,2835,0
|
|
20241203,190800,3749919430,2835,2835,2835,2835,0
|
|
20241203,190700,3749919430,2835,2835,2835,2835,0
|
|
20241203,190600,3749919430,2835,2835,2835,2835,0
|
|
20241203,190500,3749919430,2835,2835,2835,2835,0
|
|
20241203,190400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,190300,3749919430,2835,2835,2835,2835,0
|
|
20241203,190200,3749919430,2835,2835,2835,2835,0
|
|
20241203,190100,3749919430,2835,2835,2835,2835,0
|
|
20241203,190000,3749919430,2835,2835,2835,2835,0
|
|
20241203,185900,3749919430,2835,2835,2835,2835,0
|
|
20241203,185800,3749919430,2835,2835,2835,2835,0
|
|
20241203,185700,3749919430,2835,2835,2835,2835,0
|
|
20241203,185600,3749919430,2835,2835,2835,2835,0
|
|
20241203,185500,3749919430,2835,2835,2835,2835,0
|
|
20241203,185400,3749919430,2835,2835,2835,2835,0
|
|
20241203,185300,3749919430,2835,2835,2835,2835,0
|
|
20241203,185200,3749919430,2835,2835,2835,2835,0
|
|
20241203,185100,3749919430,2835,2835,2835,2835,0
|
|
20241203,185000,3749919430,2835,2835,2835,2835,0
|
|
20241203,184900,3749919430,2835,2835,2835,2835,0
|
|
20241203,184800,3749919430,2835,2835,2835,2835,0
|
|
20241203,184700,3749919430,2835,2835,2835,2835,0
|
|
20241203,184600,3749919430,2835,2835,2835,2835,0
|
|
20241203,184500,3749919430,2835,2835,2835,2835,0
|
|
20241203,184400,3749919430,2835,2835,2835,2835,0
|
|
20241203,184300,3749919430,2835,2835,2835,2835,0
|
|
20241203,184200,3749919430,2835,2835,2835,2835,0
|
|
20241203,184100,3749919430,2835,2835,2835,2835,0
|
|
20241203,184000,3749919430,2835,2835,2835,2835,0
|
|
20241203,183900,3749919430,2835,2835,2835,2835,0
|
|
20241203,183800,3749919430,2835,2835,2835,2835,0
|
|
20241203,183700,3749919430,2835,2835,2835,2835,0
|
|
20241203,183600,3749919430,2835,2835,2835,2835,0
|
|
20241203,183500,3749919430,2835,2835,2835,2835,0
|
|
20241203,183400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,183300,3749919430,2835,2835,2835,2835,0
|
|
20241203,183200,3749919430,2835,2835,2835,2835,0
|
|
20241203,183100,3749919430,2835,2835,2835,2835,0
|
|
20241203,183000,3749919430,2835,2835,2835,2835,0
|
|
20241203,182900,3749919430,2835,2835,2835,2835,0
|
|
20241203,182800,3749919430,2835,2835,2835,2835,0
|
|
20241203,182700,3749919430,2835,2835,2835,2835,0
|
|
20241203,182600,3749919430,2835,2835,2835,2835,0
|
|
20241203,182500,3749919430,2835,2835,2835,2835,0
|
|
20241203,182400,3749919430,2835,2835,2835,2835,0
|
|
20241203,182300,3749919430,2835,2835,2835,2835,0
|
|
20241203,182200,3749919430,2835,2835,2835,2835,0
|
|
20241203,182100,3749919430,2835,2835,2835,2835,0
|
|
20241203,182000,3749919430,2835,2835,2835,2835,0
|
|
20241203,181900,3749919430,2835,2835,2835,2835,0
|
|
20241203,181800,3749919430,2835,2835,2835,2835,0
|
|
20241203,181700,3749919430,2835,2835,2835,2835,0
|
|
20241203,181600,3749919430,2835,2835,2835,2835,0
|
|
20241203,181500,3749919430,2835,2835,2835,2835,0
|
|
20241203,181400,3749919430,2835,2835,2835,2835,0
|
|
20241203,181300,3749919430,2835,2835,2835,2835,0
|
|
20241203,181200,3749919430,2835,2835,2835,2835,0
|
|
20241203,181100,3749919430,2835,2835,2835,2835,0
|
|
20241203,181000,3749919430,2835,2835,2835,2835,0
|
|
20241203,180900,3749919430,2835,2835,2835,2835,0
|
|
20241203,180800,3749919430,2835,2835,2835,2835,0
|
|
20241203,180700,3749919430,2835,2835,2835,2835,0
|
|
20241203,180600,3749919430,2835,2835,2835,2835,0
|
|
20241203,180500,3749919430,2835,2835,2835,2835,0
|
|
20241203,180400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,180300,3749919430,2835,2835,2835,2835,0
|
|
20241203,180200,3749919430,2835,2835,2835,2835,0
|
|
20241203,180100,3749919430,2835,2835,2835,2835,0
|
|
20241203,180000,3749919430,2835,2835,2835,2835,0
|
|
20241203,175900,3749919430,2835,2835,2835,2835,0
|
|
20241203,175800,3749919430,2835,2835,2835,2835,0
|
|
20241203,175700,3749919430,2835,2835,2835,2835,0
|
|
20241203,175600,3749919430,2835,2835,2835,2835,0
|
|
20241203,175500,3749919430,2835,2835,2835,2835,0
|
|
20241203,175400,3749919430,2835,2835,2835,2835,0
|
|
20241203,175300,3749919430,2835,2835,2835,2835,0
|
|
20241203,175200,3749919430,2835,2835,2835,2835,0
|
|
20241203,175100,3749919430,2835,2835,2835,2835,0
|
|
20241203,175000,3749919430,2835,2835,2835,2835,0
|
|
20241203,174900,3749919430,2835,2835,2835,2835,0
|
|
20241203,174800,3749919430,2835,2835,2835,2835,0
|
|
20241203,174700,3749919430,2835,2835,2835,2835,0
|
|
20241203,174600,3749919430,2835,2835,2835,2835,0
|
|
20241203,174500,3749919430,2835,2835,2835,2835,0
|
|
20241203,174400,3749919430,2835,2835,2835,2835,0
|
|
20241203,174300,3749919430,2835,2835,2835,2835,0
|
|
20241203,174200,3749919430,2835,2835,2835,2835,0
|
|
20241203,174100,3749919430,2835,2835,2835,2835,0
|
|
20241203,174000,3749919430,2835,2835,2835,2835,0
|
|
20241203,173900,3749919430,2835,2835,2835,2835,0
|
|
20241203,173800,3749919430,2835,2835,2835,2835,0
|
|
20241203,173700,3749919430,2835,2835,2835,2835,0
|
|
20241203,173600,3749919430,2835,2835,2835,2835,0
|
|
20241203,173500,3749919430,2835,2835,2835,2835,0
|
|
20241203,173400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,173300,3749919430,2835,2835,2835,2835,0
|
|
20241203,173200,3749919430,2835,2835,2835,2835,0
|
|
20241203,173100,3749919430,2835,2835,2835,2835,0
|
|
20241203,173000,3749919430,2835,2835,2835,2835,0
|
|
20241203,172900,3749919430,2835,2835,2835,2835,0
|
|
20241203,172800,3749919430,2835,2835,2835,2835,0
|
|
20241203,172700,3749919430,2835,2835,2835,2835,0
|
|
20241203,172600,3749919430,2835,2835,2835,2835,0
|
|
20241203,172500,3749919430,2835,2835,2835,2835,0
|
|
20241203,172400,3749919430,2835,2835,2835,2835,0
|
|
20241203,172300,3749919430,2835,2835,2835,2835,0
|
|
20241203,172200,3749919430,2835,2835,2835,2835,0
|
|
20241203,172100,3749919430,2835,2835,2835,2835,0
|
|
20241203,172000,3749919430,2835,2835,2835,2835,0
|
|
20241203,171900,3749919430,2835,2835,2835,2835,0
|
|
20241203,171800,3749919430,2835,2835,2835,2835,0
|
|
20241203,171700,3749919430,2835,2835,2835,2835,0
|
|
20241203,171600,3749919430,2835,2835,2835,2835,0
|
|
20241203,171500,3749919430,2835,2835,2835,2835,0
|
|
20241203,171400,3749919430,2835,2835,2835,2835,0
|
|
20241203,171300,3749919430,2835,2835,2835,2835,0
|
|
20241203,171200,3749919430,2835,2835,2835,2835,0
|
|
20241203,171100,3749919430,2835,2835,2835,2835,0
|
|
20241203,171000,3749919430,2835,2835,2835,2835,0
|
|
20241203,170900,3749919430,2835,2835,2835,2835,0
|
|
20241203,170800,3749919430,2835,2835,2835,2835,0
|
|
20241203,170700,3749919430,2835,2835,2835,2835,0
|
|
20241203,170600,3749919430,2835,2835,2835,2835,0
|
|
20241203,170500,3749919430,2835,2835,2835,2835,0
|
|
20241203,170400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,170300,3749919430,2835,2835,2835,2835,0
|
|
20241203,170200,3749919430,2835,2835,2835,2835,0
|
|
20241203,170100,3749919430,2835,2835,2835,2835,0
|
|
20241203,170000,3749919430,2835,2835,2835,2835,0
|
|
20241203,165900,3749919430,2835,2835,2835,2835,0
|
|
20241203,165800,3749919430,2835,2835,2835,2835,0
|
|
20241203,165700,3749919430,2835,2835,2835,2835,0
|
|
20241203,165600,3749919430,2835,2835,2835,2835,0
|
|
20241203,165500,3749919430,2835,2835,2835,2835,0
|
|
20241203,165400,3749919430,2835,2835,2835,2835,0
|
|
20241203,165300,3749919430,2835,2835,2835,2835,0
|
|
20241203,165200,3749919430,2835,2835,2835,2835,0
|
|
20241203,165100,3749919430,2835,2835,2835,2835,0
|
|
20241203,165000,3749919430,2835,2835,2835,2835,0
|
|
20241203,164900,3749919430,2835,2835,2835,2835,0
|
|
20241203,164800,3749919430,2835,2835,2835,2835,0
|
|
20241203,164700,3749919430,2835,2835,2835,2835,0
|
|
20241203,164600,3749919430,2835,2835,2835,2835,0
|
|
20241203,164500,3749919430,2835,2835,2835,2835,0
|
|
20241203,164400,3749919430,2835,2835,2835,2835,0
|
|
20241203,164300,3749919430,2835,2835,2835,2835,0
|
|
20241203,164200,3749919430,2835,2835,2835,2835,0
|
|
20241203,164100,3749919430,2835,2835,2835,2835,0
|
|
20241203,164000,3749919430,2835,2835,2835,2835,0
|
|
20241203,163900,3749919430,2835,2835,2835,2835,0
|
|
20241203,163800,3749919430,2835,2835,2835,2835,0
|
|
20241203,163700,3749919430,2835,2835,2835,2835,0
|
|
20241203,163600,3749919430,2835,2835,2835,2835,0
|
|
20241203,163500,3749919430,2835,2835,2835,2835,0
|
|
20241203,163400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,163300,3749919430,2835,2835,2835,2835,0
|
|
20241203,163200,3749919430,2835,2835,2835,2835,0
|
|
20241203,163100,3749919430,2835,2835,2835,2835,0
|
|
20241203,163000,3749919430,2835,2835,2835,2835,0
|
|
20241203,162900,3749919430,2835,2835,2835,2835,0
|
|
20241203,162800,3749919430,2835,2835,2835,2835,0
|
|
20241203,162700,3749919430,2835,2835,2835,2835,0
|
|
20241203,162600,3749919430,2835,2835,2835,2835,0
|
|
20241203,162500,3749919430,2835,2835,2835,2835,0
|
|
20241203,162400,3749919430,2835,2835,2835,2835,0
|
|
20241203,162300,3749919430,2835,2835,2835,2835,0
|
|
20241203,162200,3749919430,2835,2835,2835,2835,0
|
|
20241203,162100,3749919430,2835,2835,2835,2835,0
|
|
20241203,162000,3749919430,2835,2835,2835,2835,0
|
|
20241203,161900,3749919430,2835,2835,2835,2835,0
|
|
20241203,161800,3749919430,2835,2835,2835,2835,0
|
|
20241203,161700,3749919430,2835,2835,2835,2835,0
|
|
20241203,161600,3749919430,2835,2835,2835,2835,0
|
|
20241203,161500,3749919430,2835,2835,2835,2835,0
|
|
20241203,161400,3749919430,2835,2835,2835,2835,0
|
|
20241203,161300,3749919430,2835,2835,2835,2835,0
|
|
20241203,161200,3749919430,2835,2835,2835,2835,0
|
|
20241203,161100,3749919430,2835,2835,2835,2835,0
|
|
20241203,161000,3749919430,2835,2835,2835,2835,0
|
|
20241203,160900,3749919430,2835,2835,2835,2835,0
|
|
20241203,160800,3749919430,2835,2835,2835,2835,0
|
|
20241203,160700,3749919430,2835,2835,2835,2835,0
|
|
20241203,160600,3749919430,2835,2835,2835,2835,0
|
|
20241203,160500,3749919430,2835,2835,2835,2835,0
|
|
20241203,160400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,160300,3749919430,2835,2835,2835,2835,0
|
|
20241203,160200,3749919430,2835,2835,2835,2835,0
|
|
20241203,160100,3749919430,2835,2835,2835,2835,0
|
|
20241203,160000,3749919430,2835,2835,2835,2835,0
|
|
20241203,155900,3749919430,2835,2835,2835,2835,0
|
|
20241203,155800,3749919430,2835,2835,2835,2835,0
|
|
20241203,155700,3749919430,2835,2835,2835,2835,0
|
|
20241203,155600,3749919430,2835,2835,2835,2835,0
|
|
20241203,155500,3749919430,2835,2835,2835,2835,0
|
|
20241203,155400,3749919430,2835,2835,2835,2835,0
|
|
20241203,155300,3749919430,2835,2835,2835,2835,0
|
|
20241203,155200,3749919430,2835,2835,2835,2835,0
|
|
20241203,155100,3749919430,2835,2835,2835,2835,0
|
|
20241203,155000,3749919430,2835,2835,2835,2835,0
|
|
20241203,154900,3749919430,2835,2835,2835,2835,0
|
|
20241203,154800,3749919430,2835,2835,2835,2835,0
|
|
20241203,154700,3749919430,2835,2835,2835,2835,0
|
|
20241203,154600,3749919430,2835,2835,2835,2835,0
|
|
20241203,154500,3749919430,2835,2835,2835,2835,0
|
|
20241203,154400,3749919430,2835,2835,2835,2835,0
|
|
20241203,154300,3749919430,2835,2835,2835,2835,0
|
|
20241203,154200,3749919430,2835,2835,2835,2835,0
|
|
20241203,154100,3749919430,2835,2835,2835,2835,0
|
|
20241203,154000,3749919430,2835,2835,2835,2835,0
|
|
20241203,153900,3749919430,2835,2835,2835,2835,0
|
|
20241203,153800,3749919430,2835,2835,2835,2835,0
|
|
20241203,153700,3749919430,2835,2835,2835,2835,0
|
|
20241203,153600,3749919430,2835,2835,2835,2835,0
|
|
20241203,153500,3749919430,2835,2835,2835,2835,0
|
|
20241203,153400,3749919430,2835,2835,2835,2835,8626
|
|
20241203,153300,3749919430,2835,2835,2835,2835,0
|
|
20241203,153200,3749919430,2835,2835,2835,2835,0
|
|
20241203,153100,3749919430,2835,2835,2835,2835,0
|
|
20241203,153000,3749919430,2835,2835,2835,2835,8626
|
|
20241203,152900,3725464720,2835,2835,2835,2835,0
|
|
20241203,152800,3725464720,2835,2835,2835,2835,0
|
|
20241203,152700,3725464720,2835,2835,2835,2835,0
|
|
20241203,152600,3725464720,2835,2835,2835,2835,0
|
|
20241203,152500,3725464720,2835,2835,2835,2835,0
|
|
20241203,152400,3725464720,2835,2835,2835,2835,0
|
|
20241203,152300,3725464720,2835,2835,2835,2835,0
|
|
20241203,152200,3725464720,2835,2835,2835,2835,0
|
|
20241203,152100,3725464720,2835,2835,2835,2835,0
|
|
20241203,152000,3725464720,2835,2835,2835,2835,0
|
|
20241203,151900,3725464720,2835,2835,2835,2830,963
|
|
20241203,151800,3722734680,2835,2825,2835,2825,616
|
|
20241203,151700,3720988400,2825,2830,2835,2825,3974
|
|
20241203,151600,3709743705,2830,2830,2830,2825,1658
|
|
20241203,151500,3705057810,2830,2830,2830,2825,2600
|
|
20241203,151400,3697705905,2835,2835,2835,2825,2993
|
|
20241203,151300,3689233810,2835,2835,2835,2825,24911
|
|
20241203,151200,3618855670,2825,2830,2835,2825,1136
|
|
20241203,151100,3615641435,2830,2830,2830,2830,85
|
|
20241203,151000,3615400885,2830,2830,2830,2830,19
|
|
20241203,150900,3615347115,2830,2830,2830,2830,856
|
|
20241203,150800,3612924635,2830,2835,2835,2830,146
|
|
20241203,150700,3612511410,2830,2830,2830,2830,814
|
|
20241203,150600,3610207790,2830,2830,2835,2830,1149
|
|
20241203,150500,3606955620,2835,2835,2835,2830,133
|
|
20241203,150400,3606579085,2835,2830,2835,2830,1177
|
|
20241203,150300,3603242480,2830,2825,2835,2825,8803
|
|
20241203,150200,3578369280,2825,2830,2830,2825,6725
|
|
20241203,150100,3559352620,2830,2830,2830,2830,93
|
|
20241203,150000,3559089430,2830,2835,2835,2830,10128
|
|
20241203,145900,3530404035,2835,2840,2840,2835,6214
|
|
20241203,145800,3512786540,2840,2835,2840,2835,106
|
|
20241203,145700,3512486025,2840,2835,2840,2835,134
|
|
20241203,145600,3512105510,2835,2835,2835,2835,468
|
|
20241203,145500,3510778730,2835,2835,2835,2835,0
|
|
20241203,145400,3510778730,2835,2830,2835,2830,3316
|
|
20241203,145300,3501386825,2835,2835,2835,2830,5916
|
|
20241203,145200,3484644105,2835,2840,2840,2835,1949
|
|
20241203,145100,3479118600,2835,2840,2840,2835,219
|
|
20241203,145000,3478496735,2840,2835,2840,2835,610
|
|
20241203,144900,3476766885,2835,2835,2835,2835,17
|
|
20241203,144800,3476718690,2835,2835,2835,2835,369
|
|
20241203,144700,3475672575,2835,2835,2835,2835,2019
|
|
20241203,144600,3469948710,2835,2840,2840,2835,1550
|
|
20241203,144500,3465553460,2840,2840,2840,2840,2977
|
|
20241203,144400,3457098780,2840,2845,2850,2840,3716
|
|
20241203,144300,3446545105,2845,2845,2845,2845,2001
|
|
20241203,144200,3440852260,2845,2845,2845,2845,1426
|
|
20241203,144100,3436795290,2845,2850,2850,2845,2385
|
|
20241203,144000,3429998090,2850,2850,2855,2850,253
|
|
20241203,143900,3429277035,2850,2855,2855,2850,3375
|
|
20241203,143800,3419641495,2855,2850,2860,2850,34885
|
|
20241203,143700,3320114015,2850,2840,2850,2840,6054
|
|
20241203,143600,3302891515,2845,2845,2845,2835,2651
|
|
20241203,143500,3295355860,2845,2845,2850,2840,8928
|
|
20241203,143400,3269955765,2845,2845,2845,2845,2543
|
|
20241203,143300,3262720930,2845,2845,2845,2845,11417
|
|
20241203,143200,3230239565,2840,2840,2840,2835,437
|
|
20241203,143100,3228999120,2835,2840,2840,2835,2915
|
|
20241203,143000,3220720570,2835,2840,2840,2835,18
|
|
20241203,142900,3220669535,2840,2835,2840,2830,9136
|
|
20241203,142800,3194734540,2835,2835,2835,2830,249
|
|
20241203,142700,3194028875,2835,2830,2835,2830,353
|
|
20241203,142600,3193028485,2835,2830,2835,2830,64
|
|
20241203,142500,3192847050,2830,2835,2835,2830,1234
|
|
20241203,142400,3189349035,2835,2830,2835,2830,1004
|
|
20241203,142300,3186503190,2835,2825,2835,2825,7314
|
|
20241203,142200,3165801955,2825,2825,2825,2825,3149
|
|
20241203,142100,3156906030,2825,2830,2830,2825,1353
|
|
20241203,142000,3153083790,2825,2830,2830,2825,77
|
|
20241203,141900,3152866215,2825,2830,2830,2825,100
|
|
20241203,141800,3152583460,2825,2825,2825,2825,1426
|
|
20241203,141700,3148555010,2825,2830,2830,2825,2602
|
|
20241203,141600,3141198105,2830,2835,2835,2830,279
|
|
20241203,141500,3140407505,2835,2835,2835,2830,4016
|
|
20241203,141400,3129022395,2830,2830,2830,2830,50
|
|
20241203,141300,3128880895,2830,2835,2835,2830,84
|
|
20241203,141200,3128643095,2830,2830,2835,2830,678
|
|
20241203,141100,3126723470,2835,2830,2835,2830,132
|
|
20241203,141000,3126349600,2835,2835,2835,2830,115
|
|
20241203,140900,3126023985,2830,2830,2835,2830,5700
|
|
20241203,140800,3109866985,2835,2830,2835,2830,1332
|
|
20241203,140700,3106091430,2830,2830,2835,2830,3228
|
|
20241203,140600,3096953690,2830,2830,2830,2830,316
|
|
20241203,140500,3096059410,2830,2830,2830,2825,4424
|
|
20241203,140400,3083539740,2830,2825,2830,2825,257
|
|
20241203,140300,3082813650,2825,2825,2825,2825,451
|
|
20241203,140200,3081539575,2825,2825,2825,2825,4057
|
|
20241203,140100,3070078550,2825,2825,2830,2825,164
|
|
20241203,140000,3069615015,2825,2825,2825,2825,869
|
|
20241203,135900,3067160090,2825,2825,2825,2825,69
|
|
20241203,135800,3066965165,2830,2830,2830,2830,58
|
|
20241203,135700,3066801025,2830,2825,2830,2825,1959
|
|
20241203,135600,3061257140,2825,2830,2830,2825,2295
|
|
20241203,135500,3054762540,2830,2830,2830,2825,2562
|
|
20241203,135400,3047512325,2830,2830,2830,2825,1352
|
|
20241203,135300,3043686255,2830,2835,2835,2830,69
|
|
20241203,135200,3043490975,2835,2825,2835,2825,118
|
|
20241203,135100,3043157125,2835,2825,2835,2825,169
|
|
20241203,135000,3042679530,2825,2825,2835,2825,1402
|
|
20241203,134900,3038718820,2835,2825,2835,2825,10569
|
|
20241203,134800,3008861205,2825,2825,2825,2825,1079
|
|
20241203,134700,3005813030,2825,2830,2835,2825,84
|
|
20241203,134600,3005575630,2830,2830,2830,2825,85
|
|
20241203,134500,3005335330,2830,2830,2830,2825,105
|
|
20241203,134400,3005038630,2830,2825,2835,2825,266
|
|
20241203,134300,3004285190,2825,2825,2830,2825,76
|
|
20241203,134200,3004070430,2825,2830,2830,2825,589
|
|
20241203,134100,3002405515,2830,2825,2835,2825,692
|
|
20241203,134000,3000449555,2825,2830,2830,2825,571
|
|
20241203,133900,2998835120,2835,2830,2835,2830,122
|
|
20241203,133800,2998489745,2830,2830,2830,2830,1199
|
|
20241203,133700,2995096575,2830,2830,2830,2830,1016
|
|
20241203,133600,2992221295,2830,2830,2830,2830,110
|
|
20241203,133500,2991909995,2830,2830,2835,2830,4259
|
|
20241203,133400,2979852990,2830,2835,2835,2830,86
|
|
20241203,133300,2979609430,2835,2835,2835,2830,663
|
|
20241203,133200,2977732905,2835,2835,2835,2830,74
|
|
20241203,133100,2977523365,2835,2835,2835,2835,474
|
|
20241203,133000,2976179575,2835,2835,2835,2835,14
|
|
20241203,132900,2976139885,2835,2830,2835,2830,2711
|
|
20241203,132800,2968454980,2830,2840,2840,2830,411
|
|
20241203,132700,2967289470,2840,2845,2845,2840,598
|
|
20241203,132600,2965590645,2840,2840,2840,2840,19
|
|
20241203,132500,2965536685,2845,2840,2845,2835,2230
|
|
20241203,132400,2959204235,2840,2830,2840,2830,407
|
|
20241203,132300,2958052355,2830,2830,2830,2830,755
|
|
20241203,132200,2955915705,2835,2840,2840,2830,205
|
|
20241203,132100,2955335030,2830,2830,2830,2830,19
|
|
20241203,132000,2955281260,2840,2840,2840,2840,105
|
|
20241203,131900,2954983060,2840,2830,2840,2830,694
|
|
20241203,131800,2953012290,2840,2840,2840,2830,26721
|
|
20241203,131700,2877374650,2830,2830,2830,2830,100
|
|
20241203,131600,2877091650,2825,2830,2840,2825,30578
|
|
20241203,131500,2790547975,2830,2835,2835,2830,5276
|
|
20241203,131400,2775591515,2835,2830,2840,2830,861
|
|
20241203,131300,2773152835,2830,2830,2830,2830,0
|
|
20241203,131200,2773152835,2830,2835,2840,2830,6020
|
|
20241203,131100,2756108900,2835,2835,2835,2830,15833
|
|
20241203,131000,2711297345,2835,2835,2835,2835,1
|
|
20241203,130900,2711294510,2835,2840,2840,2835,16663
|
|
20241203,130800,2664051810,2835,2840,2840,2835,522
|
|
20241203,130700,2662571890,2840,2835,2840,2835,23
|
|
20241203,130600,2662506660,2835,2840,2840,2835,1025
|
|
20241203,130500,2659596250,2840,2840,2840,2840,4300
|
|
20241203,130400,2647384250,2835,2835,2835,2835,1043
|
|
20241203,130300,2644427345,2835,2835,2835,2835,1710
|
|
20241203,130200,2639579495,2835,2835,2835,2835,219
|
|
20241203,130100,2638958630,2835,2835,2835,2835,227
|
|
20241203,130000,2638315085,2835,2840,2845,2835,4745
|
|
20241203,125900,2624843060,2840,2840,2845,2840,1205
|
|
20241203,125800,2621420215,2840,2845,2845,2840,785
|
|
20241203,125700,2619190795,2840,2845,2845,2840,170
|
|
20241203,125600,2618707235,2840,2845,2845,2840,6
|
|
20241203,125500,2618690175,2840,2840,2840,2840,121
|
|
20241203,125400,2618346535,2845,2850,2850,2840,2263
|
|
20241203,125300,2611908775,2845,2845,2845,2845,0
|
|
20241203,125200,2611908775,2845,2845,2850,2840,8121
|
|
20241203,125100,2588844240,2845,2840,2845,2840,1137
|
|
20241203,125000,2585609480,2840,2845,2850,2840,691
|
|
20241203,124900,2583643650,2845,2845,2845,2845,122
|
|
20241203,124800,2583296560,2840,2840,2845,2840,635
|
|
20241203,124700,2581493140,2845,2840,2845,2840,346
|
|
20241203,124600,2580509665,2840,2845,2845,2840,1000
|
|
20241203,124500,2577665445,2840,2845,2845,2840,1777
|
|
20241203,124400,2572609970,2845,2845,2845,2845,4
|
|
20241203,124300,2572598590,2845,2840,2845,2840,149
|
|
20241203,124200,2572174835,2840,2845,2845,2840,1085
|
|
20241203,124100,2569093010,2845,2845,2845,2840,683
|
|
20241203,124000,2567149980,2845,2845,2850,2840,11835
|
|
20241203,123900,2533532950,2845,2845,2845,2845,453
|
|
20241203,123800,2532244165,2845,2845,2850,2845,606
|
|
20241203,123700,2530519475,2845,2850,2850,2845,353
|
|
20241203,123600,2529515175,2850,2845,2850,2845,24
|
|
20241203,123500,2529446865,2850,2850,2850,2850,128
|
|
20241203,123400,2529082065,2845,2845,2850,2845,213
|
|
20241203,123300,2528476055,2845,2850,2850,2845,43
|
|
20241203,123200,2528353600,2850,2845,2850,2845,1503
|
|
20241203,123100,2524075400,2845,2850,2850,2845,521
|
|
20241203,123000,2522593135,2850,2850,2850,2850,150
|
|
20241203,122900,2522165635,2850,2845,2850,2845,93
|
|
20241203,122800,2521901010,2850,2850,2850,2850,3547
|
|
20241203,122700,2511792060,2850,2850,2850,2850,117
|
|
20241203,122600,2511458610,2845,2850,2850,2845,796
|
|
20241203,122500,2509193925,2850,2850,2850,2850,100
|
|
20241203,122400,2508908925,2850,2845,2850,2845,159
|
|
20241203,122300,2508455870,2850,2850,2850,2850,0
|
|
20241203,122200,2508455870,2850,2850,2850,2845,1992
|
|
20241203,122100,2502785015,2845,2850,2850,2845,420
|
|
20241203,122000,2501590015,2850,2850,2850,2850,4
|
|
20241203,121900,2501578615,2845,2850,2850,2845,248
|
|
20241203,121800,2500872410,2850,2850,2850,2845,124
|
|
20241203,121700,2500519510,2840,2850,2850,2840,4750
|
|
20241203,121600,2486988360,2850,2850,2850,2850,209
|
|
20241203,121500,2486392710,2850,2850,2850,2850,26
|
|
20241203,121400,2486318610,2845,2850,2850,2845,59
|
|
20241203,121300,2486150560,2850,2850,2850,2845,1965
|
|
20241203,121200,2480559240,2850,2845,2850,2845,619
|
|
20241203,121100,2478798155,2845,2845,2845,2845,148
|
|
20241203,121000,2478377095,2840,2845,2850,2840,1541
|
|
20241203,120900,2473997905,2845,2845,2850,2845,707
|
|
20241203,120800,2471986480,2850,2845,2850,2845,4085
|
|
20241203,120700,2460344235,2845,2850,2850,2845,55
|
|
20241203,120600,2460187580,2850,2850,2850,2845,7510
|
|
20241203,120500,2438784205,2850,2850,2850,2845,2214
|
|
20241203,120400,2432484740,2850,2845,2850,2845,40
|
|
20241203,120300,2432370880,2845,2850,2850,2845,1515
|
|
20241203,120200,2428060025,2845,2845,2845,2845,100
|
|
20241203,120100,2427775525,2845,2850,2850,2845,158
|
|
20241203,120000,2427325990,2850,2845,2850,2845,269
|
|
20241203,115900,2426559925,2845,2840,2845,2840,392
|
|
20241203,115800,2425445185,2840,2845,2845,2840,223
|
|
20241203,115700,2424811170,2845,2845,2845,2840,3364
|
|
20241203,115600,2415241090,2840,2840,2840,2840,171
|
|
20241203,115500,2414755450,2840,2845,2845,2840,190
|
|
20241203,115400,2414215250,2840,2840,2840,2840,200
|
|
20241203,115300,2413647250,2840,2840,2850,2840,874
|
|
20241203,115200,2411162020,2840,2840,2840,2835,1817
|
|
20241203,115100,2406001850,2840,2840,2845,2840,367
|
|
20241203,115000,2404959550,2840,2845,2845,2840,4700
|
|
20241203,114900,2391609050,2845,2850,2850,2845,2113
|
|
20241203,114800,2385596950,2845,2850,2850,2845,518
|
|
20241203,114700,2384122240,2850,2850,2850,2850,6941
|
|
20241203,114600,2364340390,2850,2845,2850,2845,261
|
|
20241203,114500,2363597145,2850,2850,2850,2850,5
|
|
20241203,114400,2363582895,2845,2845,2850,2845,585
|
|
20241203,114300,2361917975,2850,2845,2850,2845,393
|
|
20241203,114200,2360799870,2850,2845,2850,2845,4530
|
|
20241203,114100,2347910030,2840,2840,2845,2840,42
|
|
20241203,114000,2347790720,2840,2840,2840,2840,1190
|
|
20241203,113900,2344411120,2840,2840,2845,2840,291
|
|
20241203,113800,2343584660,2845,2840,2845,2840,817
|
|
20241203,113700,2341263795,2840,2840,2840,2840,1347
|
|
20241203,113600,2337438315,2840,2840,2840,2840,1202
|
|
20241203,113500,2334024635,2840,2840,2840,2840,4
|
|
20241203,113400,2334013275,2840,2840,2840,2835,713
|
|
20241203,113300,2331988445,2840,2845,2845,2840,1631
|
|
20241203,113200,2327355695,2840,2840,2840,2840,281
|
|
20241203,113100,2326557655,2845,2840,2845,2840,1084
|
|
20241203,113000,2323479075,2840,2840,2840,2835,5061
|
|
20241203,112900,2309109575,2840,2840,2845,2840,1863
|
|
20241203,112800,2303818230,2840,2840,2840,2840,508
|
|
20241203,112700,2302375510,2845,2840,2845,2840,1403
|
|
20241203,112600,2298390390,2845,2845,2845,2845,3
|
|
20241203,112500,2298381855,2845,2840,2845,2840,171
|
|
20241203,112400,2297895500,2845,2845,2845,2845,4493
|
|
20241203,112300,2285112915,2850,2845,2850,2845,2053
|
|
20241203,112200,2279272100,2850,2850,2850,2845,1004
|
|
20241203,112100,2276414440,2850,2850,2850,2850,16838
|
|
20241203,112000,2228426140,2850,2840,2850,2840,273
|
|
20241203,111900,2227649770,2840,2845,2845,2840,2128
|
|
20241203,111800,2221595930,2845,2845,2845,2845,3658
|
|
20241203,111700,2211188920,2845,2850,2850,2845,3124
|
|
20241203,111600,2202299590,2845,2845,2845,2845,321
|
|
20241203,111500,2201386345,2850,2850,2850,2845,107
|
|
20241203,111400,2201081480,2845,2845,2845,2845,6853
|
|
20241203,111300,2181584695,2840,2845,2845,2835,4110
|
|
20241203,111200,2169918940,2840,2845,2845,2840,785
|
|
20241203,111100,2167685705,2845,2840,2845,2840,1870
|
|
20241203,111000,2162374050,2840,2845,2845,2840,826
|
|
20241203,110900,2160026320,2845,2845,2845,2840,9406
|
|
20241203,110800,2133268980,2840,2840,2840,2835,5361
|
|
20241203,110700,2118053835,2840,2840,2840,2840,1110
|
|
20241203,110600,2114901435,2840,2835,2840,2835,406
|
|
20241203,110500,2113749435,2835,2835,2835,2835,114
|
|
20241203,110400,2113426245,2840,2840,2840,2835,1288
|
|
20241203,110300,2109768330,2840,2840,2845,2840,644
|
|
20241203,110200,2107938705,2840,2840,2840,2840,217
|
|
20241203,110100,2107322425,2835,2840,2845,2835,4944
|
|
20241203,110000,2093284470,2845,2840,2845,2835,406
|
|
20241203,105900,2092130590,2840,2835,2840,2835,2789
|
|
20241203,105800,2084212330,2835,2840,2840,2835,287
|
|
20241203,105700,2083397350,2835,2840,2840,2835,685
|
|
20241203,105600,2081454450,2840,2845,2845,2835,111
|
|
20241203,105500,2081139020,2845,2840,2845,2835,3804
|
|
20241203,105400,2070336045,2840,2840,2840,2835,2483
|
|
20241203,105300,2063284415,2840,2845,2845,2840,1025
|
|
20241203,105200,2060373140,2845,2840,2845,2840,344
|
|
20241203,105100,2059395460,2840,2840,2845,2840,4486
|
|
20241203,105000,2046654920,2840,2840,2840,2840,2762
|
|
20241203,104900,2038810840,2840,2840,2840,2840,1182
|
|
20241203,104800,2035453960,2835,2845,2845,2835,3563
|
|
20241203,104700,2025334590,2845,2840,2845,2840,146
|
|
20241203,104600,2024919310,2840,2840,2840,2835,8994
|
|
20241203,104500,1999376375,2840,2835,2840,2835,1934
|
|
20241203,104400,1993884490,2835,2840,2840,2835,698
|
|
20241203,104300,1991904765,2840,2835,2840,2835,2035
|
|
20241203,104200,1986135135,2835,2830,2835,2830,4437
|
|
20241203,104100,1973577560,2825,2825,2830,2825,1094
|
|
20241203,104000,1970486075,2825,2820,2825,2820,9522
|
|
20241203,103900,1943586675,2820,2825,2825,2820,235
|
|
20241203,103800,1942922890,2825,2820,2825,2820,341
|
|
20241203,103700,1941959715,2825,2825,2835,2825,5071
|
|
20241203,103600,1927634110,2835,2830,2835,2825,11203
|
|
20241203,103500,1895960610,2830,2820,2830,2820,357
|
|
20241203,103400,1894950490,2830,2830,2830,2820,709
|
|
20241203,103300,1892944060,2825,2825,2825,2815,1413
|
|
20241203,103200,1888953890,2820,2820,2825,2820,572
|
|
20241203,103100,1887340825,2830,2825,2830,2820,9648
|
|
20241203,103000,1860129895,2830,2825,2830,2825,6650
|
|
20241203,102900,1841339940,2830,2830,2830,2830,140
|
|
20241203,102800,1840943740,2820,2825,2830,2820,4134
|
|
20241203,102700,1829274710,2830,2830,2830,2830,141
|
|
20241203,102600,1828875680,2830,2830,2830,2825,4257
|
|
20241203,102500,1816846920,2830,2830,2830,2825,96
|
|
20241203,102400,1816575340,2830,2830,2830,2830,81
|
|
20241203,102300,1816346110,2825,2825,2825,2820,1351
|
|
20241203,102200,1812529670,2825,2825,2825,2825,950
|
|
20241203,102100,1809845920,2825,2825,2825,2820,1071
|
|
20241203,102000,1806822945,2825,2820,2825,2815,4358
|
|
20241203,101900,1794530880,2820,2820,2820,2815,647
|
|
20241203,101800,1792706930,2820,2815,2820,2815,927
|
|
20241203,101700,1790095015,2820,2825,2825,2820,6499
|
|
20241203,101600,1771767815,2825,2830,2830,2825,4611
|
|
20241203,101500,1758741625,2830,2825,2830,2825,2887
|
|
20241203,101400,1750585790,2825,2825,2825,2820,11364
|
|
20241203,101300,1718539055,2825,2830,2830,2825,4359
|
|
20241203,101200,1706224100,2825,2825,2830,2825,1686
|
|
20241203,101100,1701460815,2830,2830,2830,2825,63
|
|
20241203,101000,1701282615,2825,2825,2835,2820,3978
|
|
20241203,100900,1690046585,2820,2830,2830,2820,5943
|
|
20241203,100800,1673246770,2825,2835,2835,2825,183
|
|
20241203,100700,1672728945,2835,2835,2835,2835,63
|
|
20241203,100600,1672550340,2835,2830,2835,2825,804
|
|
20241203,100500,1670275125,2830,2830,2835,2830,760
|
|
20241203,100400,1668121910,2830,2830,2830,2820,425
|
|
20241203,100300,1666921165,2825,2830,2830,2825,5048
|
|
20241203,100200,1652660480,2830,2830,2830,2825,9343
|
|
20241203,100100,1626227270,2835,2835,2840,2830,1408
|
|
20241203,100000,1622235240,2835,2835,2835,2830,779
|
|
20241203,095900,1620026825,2835,2835,2840,2835,1755
|
|
20241203,095800,1615050530,2835,2835,2835,2835,52
|
|
20241203,095700,1614903110,2835,2835,2835,2835,654
|
|
20241203,095600,1613049020,2840,2835,2840,2835,2775
|
|
20241203,095500,1605173945,2835,2830,2840,2830,3667
|
|
20241203,095400,1594795520,2830,2845,2845,2830,10337
|
|
20241203,095300,1565487840,2845,2840,2845,2840,11188
|
|
20241203,095200,1533710870,2840,2835,2840,2835,97
|
|
20241203,095100,1533435675,2835,2835,2840,2835,5169
|
|
20241203,095000,1518781540,2835,2840,2840,2835,1033
|
|
20241203,094900,1515852735,2835,2835,2840,2835,321
|
|
20241203,094800,1514942575,2835,2835,2835,2835,637
|
|
20241203,094700,1513136680,2835,2835,2840,2835,5680
|
|
20241203,094600,1497033075,2840,2840,2840,2840,1702
|
|
20241203,094500,1492199395,2840,2835,2840,2835,4922
|
|
20241203,094400,1478241205,2840,2840,2840,2835,812
|
|
20241203,094300,1475936375,2840,2840,2840,2835,8260
|
|
20241203,094200,1452482975,2840,2835,2840,2835,1360
|
|
20241203,094100,1448627215,2835,2830,2835,2830,34
|
|
20241203,094000,1448530830,2835,2835,2840,2830,1705
|
|
20241203,093900,1443698720,2835,2840,2840,2830,5066
|
|
20241203,093800,1429332660,2840,2835,2840,2835,872
|
|
20241203,093700,1426856780,2840,2840,2840,2835,1493
|
|
20241203,093600,1422617315,2840,2845,2845,2840,1106
|
|
20241203,093500,1419475485,2840,2850,2850,2840,3400
|
|
20241203,093400,1409804350,2850,2840,2850,2840,12967
|
|
20241203,093300,1372932420,2845,2845,2845,2840,412
|
|
20241203,093200,1371761450,2845,2845,2845,2835,1763
|
|
20241203,093100,1366756075,2850,2830,2850,2830,29513
|
|
20241203,093000,1282963060,2825,2820,2830,2815,3608
|
|
20241203,092900,1272790340,2815,2815,2825,2815,12966
|
|
20241203,092800,1236249315,2815,2820,2820,2815,4013
|
|
20241203,092700,1224940250,2820,2825,2825,2820,2461
|
|
20241203,092600,1218000105,2825,2825,2830,2815,8483
|
|
20241203,092500,1194051580,2825,2820,2825,2820,4636
|
|
20241203,092400,1180975540,2820,2830,2830,2820,4094
|
|
20241203,092300,1169413140,2830,2830,2835,2825,2434
|
|
20241203,092200,1162535160,2830,2830,2835,2825,13275
|
|
20241203,092100,1124975865,2830,2830,2835,2830,4386
|
|
20241203,092000,1112556650,2835,2835,2835,2830,5172
|
|
20241203,091900,1097899780,2830,2835,2835,2830,5511
|
|
20241203,091800,1082287440,2835,2845,2845,2835,3330
|
|
20241203,091700,1072837490,2845,2850,2855,2845,10722
|
|
20241203,091600,1042302915,2850,2835,2855,2825,26319
|
|
20241203,091500,967373180,2840,2840,2840,2830,15162
|
|
20241203,091400,924351630,2835,2820,2840,2820,30249
|
|
20241203,091300,838719885,2820,2815,2820,2810,11922
|
|
20241203,091200,805157005,2815,2810,2815,2805,4544
|
|
20241203,091100,792405815,2810,2805,2810,2800,14552
|
|
20241203,091000,751618735,2805,2805,2810,2800,8164
|
|
20241203,090900,728738935,2800,2805,2810,2800,4118
|
|
20241203,090800,717187450,2805,2805,2805,2795,11656
|
|
20241203,090700,684546290,2810,2815,2825,2805,22032
|
|
20241203,090600,622598525,2820,2815,2825,2815,18138
|
|
20241203,090500,571453555,2815,2820,2820,2805,21323
|
|
20241203,090400,511448265,2815,2815,2825,2815,18360
|
|
20241203,090300,459694410,2820,2795,2820,2790,41253
|
|
20241203,090200,344119455,2795,2800,2805,2790,9811
|
|
20241203,090100,316662135,2795,2800,2805,2790,31422
|
|
20241203,090000,228811680,2800,2765,2800,2760,81333
|